Jiutian Chemical Share Price HistoryJIUTIAN CHEMICAL GROUP LIMITED Share Price HistorySGX Listed Jiutian Chemical (SGX:C8R) Share Price HistoryC8R.SI Share Price History
JIUTIAN CHEMICAL GROUP LIMITED C8R.SI Share Price Chart Loading In Progress ...
Trade Date
Open Price
Day High
Day Low
Closed Price
Change
%
Volume
Value
Short Sell Volume
BuyBack Volume
2022-10-04
0.076
0.079
0.076
0.078
0.003
4.0
17,558,600
1,365,072
329,500
-
2022-10-03
0.076
0.077
0.075
0.075
-0.002
-2.6
11,919,100
906,180
217,500
-
2022-09-30
0.076
0.077
0.074
0.077
0.001
1.3
12,246,400
924,061
74,200
-
2022-09-29
0.077
0.079
0.076
0.076
-
-
12,906,500
999,068
206,000
-
2022-09-28
0.079
0.079
0.076
0.076
-0.003
-3.8
14,679,200
1,141,424
362,400
-
2022-09-27
0.080
0.080
0.078
0.079
-
-
12,930,700
1,026,709
3,500
-
2022-09-26
0.083
0.083
0.079
0.079
-0.003
-3.7
25,127,200
2,022,874
157,700
-
2022-09-23
0.083
0.084
0.082
0.082
-0.002
-2.4
9,458,300
786,994
3,100
-
2022-09-22
0.082
0.084
0.082
0.084
0.001
1.2
10,554,200
875,228
2,100
-
2022-09-21
0.085
0.085
0.082
0.083
-0.001
-1.2
23,275,500
1,938,787
108,400
-
2022-09-20
0.086
0.087
0.084
0.084
-0.002
-2.3
20,717,600
1,767,299
62,100
-
2022-09-19
0.088
0.088
0.085
0.086
-0.002
-2.3
20,202,900
1,742,933
593,700
-
2022-09-16
0.089
0.089
0.088
0.088
-0.001
-1.1
8,764,300
778,971
59,400
-
2022-09-15
0.089
0.091
0.089
0.089
-
-
8,861,100
795,275
1,300
-
2022-09-14
0.089
0.091
0.089
0.089
-0.001
-1.1
12,814,800
1,146,803
5,900
-
2022-09-13
0.091
0.092
0.090
0.090
-
-
4,450,400
402,392
700
-
2022-09-12
0.090
0.092
0.090
0.090
-
-
8,169,100
742,230
3,700
-
2022-09-09
0.089
0.091
0.089
0.090
0.001
1.1
10,165,700
915,427
162,100
-
2022-09-08
0.091
0.091
0.089
0.089
-0.003
-3.3
8,849,900
792,839
669,600
-
2022-09-07
0.090
0.092
0.090
0.092
0.001
1.1
7,552,300
685,343
2,400
-
2022-09-06
0.090
0.092
0.090
0.091
0.001
1.1
11,672,900
1,059,594
115,400
-
2022-09-05
0.091
0.092
0.090
0.090
-0.001
-1.1
12,266,800
1,114,331
58,000
-
2022-09-02
0.093
0.093
0.091
0.091
-0.002
-2.2
9,720,800
889,909
928,200
-
2022-09-01
0.094
0.094
0.093
0.093
-
-
3,171,400
295,149
100
-
2022-08-31
0.093
0.095
0.093
0.093
-0.001
-1.1
13,012,400
1,222,861
265,000
-
2022-08-30
0.094
0.094
0.093
0.094
0.001
1.1
6,923,900
647,205
221,100
-
2022-08-29
0.093
0.094
0.092
0.093
-0.001
-1.1
11,672,200
1,085,847
178,400
-
2022-08-26
0.094
0.095
0.093
0.094
-
-
11,362,700
1,068,050
362,300
-
2022-08-25
0.093
0.094
0.092
0.094
0.001
1.1
17,912,300
1,672,859
1,036,700
-
2022-08-24
0.093
0.094
0.092
0.093
0.001
1.1
8,083,100
751,650
563,200
-
2022-08-23
0.092
0.093
0.091
0.092
-
-
8,541,100
786,041
5,000
-
2022-08-22
0.092
0.093
0.091
0.092
-
-
9,106,100
838,152
127,200
-
2022-08-19
0.093
0.094
0.090
0.092
-
-
20,590,100
1,896,706
2,184,800
-
2022-08-18
0.092
0.093
0.092
0.092
-
-
14,753,000
1,358,688
1,487,900
-
2022-08-17
0.091
0.092
0.090
0.092
0.002
2.2
15,277,800
1,391,517
626,900
-
2022-08-16
0.092
0.092
0.089
0.090
-0.001
-1.1
31,251,900
2,804,721
3,357,700
-
2022-08-15
0.095
0.096
0.091
0.091
-0.003
-3.2
33,248,700
3,107,145
8,129,000
-
2022-08-12
0.094
0.095
0.093
0.094
-0.002
-2.1
33,232,300
3,118,291
607,200
-
2022-08-11
0.096
0.098
0.096
0.096
-
-
27,429,000
2,651,496
3,848,800
-
2022-08-10
0.094
0.096
0.094
0.096
0.002
2.1
15,179,500
1,442,462
3,542,600
-
2022-08-08
0.095
0.096
0.094
0.094
-0.001
-1.1
19,027,500
1,800,777
2,502,100
-
2022-08-05
0.093
0.096
0.093
0.095
0.002
2.2
29,124,100
2,766,115
2,301,100
-
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.
